Choice Properties Real Estate Invt Trust (OP: PPRQF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 04, 2023 | 10.60 | 0 | -0.15(-1.40%) | |||
| Apr 28, 2023 | 10.75 | 6 | -0.07(-0.65%) | |||
| Apr 27, 2023 | 10.71 | 10.82 | 10.71 | 10.82 | 1,475 | -0.11(-1.01%) |
| Apr 26, 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 550 | -0.02(-0.18%) |
| Apr 25, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 325 | -0.07(-0.64%) |
| Apr 18, 2023 | 11.02 | 27 | -0.04(-0.36%) | |||
| Apr 17, 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 100 | +0.03(+0.27%) |
| Apr 13, 2023 | 11.03 | 0 | +0.28(+2.60%) | |||
| Apr 12, 2023 | 10.74 | 10.87 | 10.73 | 10.75 | 3,035 | +0.29(+2.77%) |
| Apr 06, 2023 | 10.46 | 0 | -0.27(-2.52%) | |||
| Mar 31, 2023 | 10.73 | 2 | +0.22(+2.09%) | |||
| Mar 29, 2023 | 10.51 | 0 | +0.23(+2.24%) | |||
| Mar 22, 2023 | 10.28 | 0 | -0.35(-3.29%) | |||
| Mar 14, 2023 | 10.63 | 0 | +0.36(+3.50%) | |||
| Mar 13, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 106 | -0.02(-0.19%) |
| Mar 10, 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 501 | -0.50(-4.62%) |
| Mar 08, 2023 | 10.79 | 0 | -0.09(-0.80%) | |||
| Mar 03, 2023 | 10.88 | 40 | +0.06(+0.60%) | |||
| Mar 02, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 107 | -0.08(-0.72%) |
| Feb 28, 2023 | 10.84 | 10.84 | 10.84 | 10.89 | 3,332 | +0.08(+0.73%) |
| Feb 27, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 205 | -0.05(-0.46%) |
| Feb 21, 2023 | 10.86 | 1 | -0.20(-1.83%) | |||
| Feb 14, 2023 | 11.06 | 15 | +0.15(+1.35%) | |||
| Feb 10, 2023 | 10.91 | 0 | -0.01(-0.05%) | |||
| Feb 09, 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 776 | +0.26(+2.44%) |
| Feb 08, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 1,350 | -0.41(-3.75%) |
| Feb 01, 2023 | 11.07 | 0 | -0.18(-1.56%) | |||
| Jan 30, 2023 | 11.25 | 2,893 | -0.13(-1.14%) | |||
| Jan 27, 2023 | 11.80 | 11.80 | 11.38 | 11.38 | 525 | -0.39(-3.31%) |
| Jan 23, 2023 | 11.77 | 0 | +0.39(+3.43%) | |||
| Jan 20, 2023 | 11.42 | 11.42 | 11.38 | 11.38 | 844 | -0.03(-0.26%) |
| Jan 19, 2023 | 11.41 | 11.41 | 11.41 | 11.41 | 100 | -0.11(-0.98%) |
| Jan 12, 2023 | 11.52 | 0 | -0.05(-0.41%) | |||
| Jan 11, 2023 | 11.57 | 11.57 | 11.57 | 11.57 | 400 | +0.43(+3.86%) |
| Jan 06, 2023 | 11.14 | 0 | +0.29(+2.67%) | |||
| Jan 05, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 1,125 | +0.09(+0.88%) |
| Dec 28, 2022 | 10.76 | 0 | -0.49(-4.40%) | |||
| Dec 27, 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 301 | +0.42(+3.87%) |
| Dec 21, 2022 | 10.83 | 0 | -0.13(-1.18%) | |||
| Dec 15, 2022 | 10.96 | 1 | -0.09(-0.81%) | |||
| Dec 14, 2022 | 11.05 | 11.05 | 11.05 | 11.05 | 3,215 | +0.33(+3.04%) |
| Dec 12, 2022 | 10.72 | 0 | -0.28(-2.51%) | |||
| Dec 01, 2022 | 11.00 | 62 | +0.18(+1.66%) | |||
| Nov 25, 2022 | 10.82 | 83,753 | +0.06(+0.56%) | |||
| Nov 22, 2022 | 10.76 | 0 | +0.21(+1.99%) | |||
| Nov 17, 2022 | 10.55 | 0 | -0.07(-0.66%) | |||
| Nov 15, 2022 | 10.62 | 3,022 | -0.04(-0.38%) | |||
| Nov 14, 2022 | 10.71 | 10.81 | 10.60 | 10.66 | 114,351 | +0.06(+0.57%) |
| Nov 11, 2022 | 10.70 | 10.79 | 10.60 | 10.60 | 412,381 | +0.03(+0.28%) |
| Nov 10, 2022 | 10.45 | 10.57 | 10.44 | 10.57 | 2,825 | +0.34(+3.32%) |
| Nov 09, 2022 | 10.19 | 10.23 | 10.19 | 10.23 | 200 | +0.07(+0.64%) |
| Nov 07, 2022 | 10.16 | 0 | +0.66(+7.00%) | |||
| Nov 03, 2022 | 9.500 | 0 | -0.14(-1.45%) | |||
| Nov 02, 2022 | 9.640 | 9.640 | 9.640 | 9.640 | 675 | -0.00(-0.00%) |
| Nov 01, 2022 | 9.630 | 9.640 | 9.630 | 9.640 | 1,199 | +0.04(+0.42%) |
| Oct 31, 2022 | 9.610 | 9.610 | 9.600 | 9.600 | 1,150 | +0.40(+4.35%) |
| Oct 24, 2022 | 9.200 | 0 | -0.07(-0.70%) | |||
| Oct 17, 2022 | 9.265 | 2 | +0.52(+5.89%) | |||
| Oct 13, 2022 | 8.750 | 0 | -0.23(-2.62%) | |||
| Oct 12, 2022 | 8.985 | 8.985 | 8.770 | 8.985 | 700 | +0.06(+0.73%) |
| Oct 07, 2022 | 8.920 | 50 | -0.58(-6.11%) | |||
| Oct 04, 2022 | 9.500 | 2 | +0.25(+2.70%) | |||
| Oct 03, 2022 | 9.250 | 9.250 | 9.250 | 9.250 | 415 | +0.04(+0.43%) |
| Sep 26, 2022 | 9.210 | 0 | -0.32(-3.36%) | |||
| Sep 23, 2022 | 9.530 | 9.530 | 9.530 | 9.530 | 212 | -0.38(-3.83%) |
| Sep 22, 2022 | 9.870 | 9.910 | 9.850 | 9.910 | 2,871 | -0.46(-4.44%) |
| Sep 16, 2022 | 10.37 | 0 | +0.02(+0.19%) | |||
| Sep 15, 2022 | 10.35 | 10.35 | 10.35 | 10.35 | 100 | -0.09(-0.86%) |
| Sep 08, 2022 | 10.44 | 0 | +0.04(+0.41%) | |||
| Sep 06, 2022 | 10.40 | 0 | +0.10(+0.94%) | |||
| Sep 02, 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 100 | -0.07(-0.66%) |
| Aug 31, 2022 | 10.37 | 0 | -0.13(-1.25%) | |||
| Aug 30, 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 700 | -0.62(-5.57%) |
| Aug 18, 2022 | 11.12 | 84 | +0.01(+0.08%) | |||
| Aug 17, 2022 | 11.11 | 11.11 | 11.11 | 11.11 | 400 | -0.10(-0.89%) |
| Aug 16, 2022 | 11.21 | 11.21 | 11.21 | 11.21 | 300 | -0.03(-0.27%) |
| Aug 11, 2022 | 11.24 | 30 | +0.08(+0.69%) | |||
| Aug 10, 2022 | 11.16 | 11.16 | 10.78 | 11.16 | 1,129 | +0.27(+2.51%) |
| Aug 09, 2022 | 10.89 | 10.89 | 10.89 | 10.89 | 700 | +0.19(+1.78%) |
| Aug 05, 2022 | 10.70 | 0 | -0.17(-1.56%) | |||
| Aug 04, 2022 | 10.88 | 10.88 | 10.87 | 10.87 | 900 | +0.08(+0.74%) |
| Aug 03, 2022 | 10.79 | 10.79 | 10.79 | 10.79 | 1,285 | -0.08(-0.74%) |
| Aug 02, 2022 | 10.90 | 10.90 | 10.87 | 10.87 | 1,200 | -0.32(-2.86%) |
| Jul 29, 2022 | 11.19 | 0 | +0.33(+3.04%) | |||
| Jul 28, 2022 | 10.86 | 10.86 | 10.86 | 10.86 | 234 | +0.11(+1.02%) |
| Jul 27, 2022 | 10.75 | 10.75 | 10.75 | 10.75 | 426 | -0.09(-0.83%) |
| Jul 25, 2022 | 10.84 | 0 | -0.11(-1.00%) | |||
| Jul 21, 2022 | 10.95 | 0 | +0.15(+1.39%) | |||
| Jul 20, 2022 | 10.78 | 10.80 | 10.77 | 10.80 | 1,325 | -0.03(-0.28%) |
| Jul 14, 2022 | 10.83 | 0 | +0.24(+2.27%) | |||
| Jul 13, 2022 | 10.48 | 10.63 | 10.47 | 10.59 | 8,702 | -0.02(-0.19%) |
| Jul 12, 2022 | 10.65 | 10.65 | 10.57 | 10.61 | 2,601 | -0.17(-1.55%) |
| Jul 08, 2022 | 10.78 | 80 | +0.17(+1.57%) | |||
| Jul 06, 2022 | 10.61 | 0 | -0.06(-0.56%) | |||
| Jul 05, 2022 | 10.64 | 10.73 | 10.64 | 10.67 | 652 | -0.44(-3.98%) |
| Jul 01, 2022 | 11.11 | 11.11 | 11.11 | 11.11 | 781 | +0.29(+2.70%) |
| Jun 29, 2022 | 10.82 | 0 | +0.27(+2.56%) | |||
| Jun 22, 2022 | 10.55 | 1 | -0.11(-1.03%) | |||
| Jun 21, 2022 | 10.61 | 10.66 | 10.61 | 10.66 | 3,363 | +0.47(+4.61%) |
| Jun 17, 2022 | 10.19 | 10.19 | 10.19 | 10.19 | 14,635 | -0.20(-1.92%) |
| Jun 16, 2022 | 10.39 | 10.39 | 10.39 | 10.39 | 175 | -0.34(-3.21%) |
| Jun 15, 2022 | 10.73 | 10.73 | 10.73 | 10.73 | 1,126 | +0.13(+1.27%) |
| Jun 14, 2022 | 10.79 | 10.79 | 10.60 | 10.60 | 1,277 | -0.45(-4.07%) |
| Jun 13, 2022 | 11.05 | 11.05 | 11.05 | 11.05 | 253 | -0.42(-3.66%) |
| Jun 09, 2022 | 11.47 | 1 | -0.45(-3.78%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
